Zephyr Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.57	17.57	17.20	17.57	17.57	10.02%	980,731
Jun 4, 2026	14.49	15.97	14.49	15.97	15.97	9.99%	332,872
Jun 3, 2026	14.50	14.89	14.11	14.52	14.52	0.97%	134,608
Jun 2, 2026	15.00	15.00	14.20	14.38	14.38	-3.23%	115,065
Jun 1, 2026	15.27	15.39	14.85	14.86	14.86	-4.19%	262,845
May 29, 2026	15.00	16.40	15.00	15.51	15.51	-2.21%	148,287
May 25, 2026	15.99	16.30	15.53	15.86	15.86	1.99%	25,171
May 22, 2026	15.79	15.99	15.11	15.55	15.55	1.97%	120,784
May 21, 2026	15.80	15.98	15.21	15.25	15.25	-2.68%	162,750
May 20, 2026	15.50	16.00	15.15	15.67	15.67	3.57%	128,969
May 19, 2026	14.98	15.44	14.06	15.13	15.13	0.80%	368,218
May 18, 2026	16.11	16.40	14.75	15.01	15.01	-6.83%	481,167
May 15, 2026	17.00	17.39	15.95	16.11	16.11	-5.24%	360,811
May 14, 2026	16.68	17.83	15.48	17.00	17.00	4.10%	1,141,544
May 13, 2026	17.30	18.30	16.27	16.33	16.33	-9.68%	1,081,787
May 12, 2026	20.25	20.25	18.00	18.08	18.08	-9.60%	2,425,950
May 11, 2026	18.85	20.61	18.10	20.00	20.00	6.21%	1,430,654
May 8, 2026	19.05	20.00	17.70	18.83	18.83	-2.33%	337,728
May 7, 2026	21.00	21.00	19.04	19.28	19.28	-6.00%	931,832
May 6, 2026	20.85	21.75	19.30	20.51	20.51	2.50%	2,581,303
May 5, 2026	18.01	20.80	18.01	20.01	20.01	3.14%	2,029,765
May 4, 2026	18.25	19.71	18.24	19.40	19.40	8.26%	4,433,494
Apr 30, 2026	16.28	17.92	14.66	17.92	17.92	10.01%	4,455,134
Apr 29, 2026	16.36	16.36	15.16	16.29	16.29	9.55%	2,568,912
Apr 28, 2026	13.20	15.05	13.00	14.87	14.87	8.70%	2,113,620
Apr 27, 2026	14.30	14.30	12.63	13.68	13.68	-2.49%	182,216
Apr 24, 2026	14.34	14.74	13.90	14.03	14.03	-2.16%	103,363
Apr 23, 2026	14.00	15.31	14.00	14.34	14.34	2.94%	546,135
Apr 22, 2026	12.80	14.23	12.80	13.93	13.93	7.65%	1,170,575
Apr 21, 2026	12.05	13.64	12.05	12.94	12.94	4.35%	797,032
Apr 20, 2026	12.11	13.50	12.00	12.40	12.40	-0.80%	8,515
Apr 17, 2026	12.57	12.89	12.11	12.50	12.50	-0.56%	7,742
Apr 16, 2026	12.91	12.91	12.12	12.57	12.57	-1.49%	2,961
Apr 15, 2026	12.80	13.40	12.10	12.76	12.76	3.32%	36,519
Apr 14, 2026	12.45	13.70	11.62	12.35	12.35	-0.80%	22,775
Apr 13, 2026	11.30	12.70	11.30	12.45	12.45	7.24%	8,232
Apr 10, 2026	11.60	11.70	11.02	11.61	11.61	5.55%	7,070
Apr 9, 2026	11.00	11.01	11.00	11.00	11.00	-1.87%	1,000
Apr 8, 2026	10.51	11.95	10.50	11.21	11.21	2.37%	30,797
Apr 7, 2026	11.00	11.40	10.50	10.95	10.95	2.91%	12,073
Apr 6, 2026	10.60	11.00	9.91	10.64	10.64	-3.36%	22,899
Apr 3, 2026	10.50	10.98	10.50	11.01	11.01	-	300
Apr 2, 2026	11.05	11.20	11.05	11.01	11.01	-	33
Apr 1, 2026	10.50	11.09	10.50	11.01	11.01	1.94%	1,080
Mar 31, 2026	10.60	10.99	10.60	10.80	10.80	-3.57%	1,027
Mar 30, 2026	10.72	11.20	10.72	11.20	11.20	4.48%	1,871
Mar 27, 2026	11.80	11.80	10.62	10.72	10.72	-9.15%	13,839
Mar 26, 2026	11.80	11.80	11.21	11.80	11.80	-	100
Mar 25, 2026	11.79	11.80	11.79	11.80	11.80	1.72%	5,635
Mar 24, 2026	11.75	11.75	11.21	11.60	11.60	-0.85%	3,615